Skip to main content

Vici Properties Inc (NY: VICI )

28.11 +0.33 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 29.94 30.18 29.49 29.68 7,202,709 -0.12(-0.40%)
Jan 30, 2024 29.80 30.00 29.50 29.80 5,064,637 -0.19(-0.62%)
Jan 29, 2024 29.93 30.00 29.66 29.98 6,356,834 +0.03(+0.10%)
Jan 26, 2024 30.20 30.30 29.88 29.95 4,015,065 -0.12(-0.39%)
Jan 25, 2024 30.20 30.27 29.84 30.07 3,933,819 +0.18(+0.59%)
Jan 24, 2024 30.68 30.78 29.83 29.89 5,210,539 -0.49(-1.62%)
Jan 23, 2024 30.42 30.51 30.13 30.39 4,957,769 +0.11(+0.36%)
Jan 22, 2024 30.15 30.51 30.13 30.28 5,670,703 +0.17(+0.56%)
Jan 19, 2024 29.89 30.20 29.44 30.11 10,478,109 +0.30(+0.99%)
Jan 18, 2024 30.11 30.29 29.69 29.81 6,416,995 -0.32(-1.05%)
Jan 17, 2024 30.30 30.72 29.93 30.13 4,742,514 -0.51(-1.67%)
Jan 16, 2024 30.45 30.80 30.38 30.64 5,274,136 +0.00(+0.00%)
Jan 12, 2024 30.99 31.07 30.62 30.64 3,720,332 -0.06(-0.19%)
Jan 11, 2024 30.93 31.04 30.55 30.70 4,119,629 -0.34(-1.11%)
Jan 10, 2024 31.18 31.18 30.90 31.05 11,398,134 -0.14(-0.44%)
Jan 09, 2024 31.32 31.40 31.12 31.18 5,845,621 -0.43(-1.37%)
Jan 08, 2024 31.14 31.63 31.08 31.62 5,080,745 +0.40(+1.29%)
Jan 05, 2024 31.22 31.45 31.00 31.21 4,453,607 -0.24(-0.75%)
Jan 04, 2024 32.05 32.11 31.31 31.45 9,473,617 -0.51(-1.60%)
Jan 03, 2024 32.10 32.14 31.72 31.96 7,421,715 -0.22(-0.67%)
Jan 02, 2024 31.32 32.20 31.24 32.18 5,959,777 +0.77(+2.45%)
Dec 29, 2023 31.59 31.66 31.40 31.41 5,912,581 -0.30(-0.93%)
Dec 28, 2023 31.37 31.72 31.31 31.71 3,990,914 +0.35(+1.13%)
Dec 27, 2023 31.14 31.36 31.04 31.35 3,311,736 +0.16(+0.51%)
Dec 26, 2023 30.88 31.27 30.85 31.19 2,388,116 +0.32(+1.02%)
Dec 22, 2023 31.03 31.21 30.71 30.88 5,093,434 -0.08(-0.25%)
Dec 21, 2023 30.89 31.08 30.67 30.96 7,029,821 +0.30(+0.96%)
Dec 20, 2023 30.90 31.22 30.63 30.66 7,207,566 -0.26(-0.84%)
Dec 19, 2023 30.50 31.16 30.49 30.92 7,214,763 +0.55(+1.83%)
Dec 18, 2023 30.60 30.74 30.33 30.37 6,340,970 -0.11(-0.35%)
Dec 15, 2023 30.90 31.05 30.31 30.48 18,851,296 -0.57(-1.85%)
Dec 14, 2023 31.18 31.22 30.57 31.05 12,313,130 +0.39(+1.27%)
Dec 13, 2023 29.93 30.76 29.80 30.66 8,576,512 +0.78(+2.60%)
Dec 12, 2023 29.94 30.19 29.71 29.88 4,709,560 -0.06(-0.20%)
Dec 11, 2023 29.62 30.05 29.54 29.94 5,596,313 +0.27(+0.92%)
Dec 08, 2023 29.59 29.83 29.42 29.67 7,716,594 +0.08(+0.26%)
Dec 07, 2023 29.42 29.69 29.20 29.59 7,027,168 +0.18(+0.63%)
Dec 06, 2023 29.56 29.92 29.35 29.41 6,927,778 -0.02(-0.07%)
Dec 05, 2023 29.62 29.66 29.41 29.43 7,407,903 -0.28(-0.95%)
Dec 04, 2023 29.51 29.74 29.38 29.71 6,300,360 +0.05(+0.16%)
Dec 01, 2023 28.99 29.68 28.98 29.66 6,648,417 +0.59(+2.04%)
Nov 30, 2023 28.83 29.12 28.77 29.07 12,182,188 +0.26(+0.91%)
Nov 29, 2023 28.63 28.92 28.53 28.80 8,960,055 +0.39(+1.37%)
Nov 28, 2023 27.87 28.47 27.87 28.41 5,392,265 +0.45(+1.60%)
Nov 27, 2023 27.86 28.09 27.72 27.97 6,071,534 +0.10(+0.35%)
Nov 24, 2023 27.86 27.88 27.67 27.87 1,663,035 +0.05(+0.17%)
Nov 22, 2023 27.64 27.84 27.49 27.82 6,899,605 +0.40(+1.45%)
Nov 21, 2023 27.70 27.72 27.26 27.42 5,857,387 -0.39(-1.40%)
Nov 20, 2023 27.76 27.97 27.56 27.81 7,457,647 +0.02(+0.07%)
Nov 17, 2023 28.14 28.16 27.68 27.79 7,948,450 -0.12(-0.42%)
Nov 16, 2023 28.13 28.27 27.88 27.91 5,768,294 -0.19(-0.69%)
Nov 15, 2023 28.34 28.60 28.09 28.10 6,980,696 -0.24(-0.86%)
Nov 14, 2023 27.93 28.74 27.91 28.35 11,279,784 +1.03(+3.77%)
Nov 13, 2023 27.51 27.54 27.16 27.32 7,114,953 -0.36(-1.30%)
Nov 10, 2023 27.55 27.72 27.32 27.68 9,845,260 +0.34(+1.24%)
Nov 09, 2023 27.95 27.95 27.27 27.33 6,512,913 -0.48(-1.71%)
Nov 08, 2023 27.99 28.09 27.75 27.81 4,659,715 -0.15(-0.52%)
Nov 07, 2023 28.23 28.28 27.86 27.96 4,418,443 -0.24(-0.86%)
Nov 06, 2023 28.33 28.40 27.99 28.20 5,028,230 -0.17(-0.58%)
Nov 03, 2023 28.20 28.63 28.18 28.37 7,546,607 +0.56(+2.03%)
Nov 02, 2023 27.42 27.90 27.21 27.80 6,304,545 +0.70(+2.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.